TE Connectivity plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	29.540	30.210	29.430	29.550	21.556	3,503,800
2010-05-07	29.100	29.370	27.700	27.980	20.411	5,350,700
2010-05-06	30.390	30.660	26.950	29.010	21.162	4,733,400
2010-05-05	31.210	31.220	30.490	30.550	22.286	4,485,800
2010-05-04	32.310	32.310	31.310	31.590	23.044	4,226,500
2010-05-03	32.210	32.980	32.210	32.850	23.964	3,842,600
2010-04-30	32.410	32.590	31.750	32.120	23.431	3,563,900
2010-04-29	31.310	32.310	31.140	32.310	23.570	6,319,800
2010-04-28	29.980	31.880	29.730	30.760	22.439	8,812,500
2010-04-27	29.880	30.150	29.060	29.200	21.301	3,383,700
2010-04-26	29.690	30.260	29.450	30.100	21.958	3,053,400
2010-04-23	29.130	29.570	29.070	29.570	21.571	2,025,700
2010-04-22	28.890	29.090	28.290	28.970	21.133	2,063,800
2010-04-21	29.360	29.510	28.780	28.920	21.097	1,602,300
2010-04-20	28.500	29.800	28.500	29.350	21.410	2,970,200
2010-04-19	28.410	28.410	27.830	28.340	20.674	2,265,500
2010-04-16	28.850	28.920	28.390	28.490	20.783	1,553,400
2010-04-15	29.040	29.160	28.890	29.030	21.177	1,522,000
2010-04-14	28.570	29.190	28.510	29.190	21.294	1,967,200
2010-04-13	28.750	28.750	28.110	28.430	20.739	2,279,600
2010-04-12	29.130	29.190	28.770	28.850	21.046	1,358,100
2010-04-09	28.780	29.140	28.730	29.050	21.192	2,312,500
2010-04-08	28.360	28.660	28.030	28.660	20.907	1,943,600
2010-04-07	28.220	28.720	28.130	28.540	20.820	2,148,500
2010-04-06	27.790	28.280	27.730	28.280	20.630	1,106,500
2010-04-05	27.620	28.100	27.550	28.050	20.462	1,511,300
2010-04-01	27.550	28.140	27.310	27.600	20.134	1,289,500
2010-03-31	27.880	28.030	27.380	27.480	20.046	2,348,200
2010-03-30	27.920	28.090	27.580	27.890	20.345	1,564,900
2010-03-29	27.710	28.230	27.610	27.720	20.221	1,623,100
2010-03-26	27.990	28.170	27.440	27.680	20.192	1,732,300
2010-03-25	28.350	28.440	27.880	27.880	20.338	3,362,000
2010-03-24	28.100	28.270	27.940	28.170	20.550	2,561,400
2010-03-23	27.690	28.280	27.620	28.220	20.586	2,212,800
2010-03-22	27.250	27.670	26.940	27.580	20.119	3,338,400
2010-03-19	27.500	27.560	27.160	27.500	20.061	3,627,500
2010-03-18	27.380	27.450	26.940	27.280	19.900	2,242,200
2010-03-17	26.820	27.510	26.820	27.410	19.995	2,139,300
2010-03-16	26.750	26.820	26.340	26.710	19.485	1,747,600
2010-03-15	26.570	26.860	26.250	26.530	19.353	1,351,200
2010-03-12	26.520	26.710	26.260	26.640	19.434	1,835,900
2010-03-11	26.820	26.830	26.300	26.510	19.339	1,973,100
2010-03-10	25.880	27.370	25.740	26.780	19.536	3,436,200
2010-03-09	25.650	26.050	25.640	25.770	18.799	2,193,600
2010-03-08	25.800	26.060	25.800	25.890	18.886	2,664,500
2010-03-05	25.770	25.930	25.670	25.790	18.813	2,658,300
2010-03-04	25.860	26.290	25.600	25.860	18.748	2,671,600
2010-03-03	25.800	26.230	25.710	25.860	18.748	2,803,100
2010-03-02	26.490	26.600	25.800	25.820	18.719	3,194,500
2010-03-01	25.690	26.540	25.590	26.390	19.132	2,217,900
2010-02-26	25.650	25.810	25.160	25.630	18.581	1,920,700
2010-02-25	25.940	25.990	25.560	25.740	18.661	2,227,400
2010-02-24	25.740	26.380	25.620	26.330	19.089	1,967,000
2010-02-23	26.150	26.200	25.540	25.630	18.581	1,569,500
2010-02-22	26.400	26.520	26.150	26.170	18.973	1,657,400
2010-02-19	26.020	26.730	26.010	26.400	19.139	2,279,200
2010-02-18	26.120	26.360	25.960	26.170	18.973	2,548,100
2010-02-17	25.920	26.290	25.700	26.210	19.002	1,623,300
2010-02-16	25.360	25.890	25.360	25.820	18.719	1,960,800
2010-02-12	24.840	25.300	24.520	25.300	18.342	2,134,600

← NewerPage 70 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.7800 USD
2026-05-22	0.7800 USD
2026-02-20	0.7100 USD
2025-11-21	0.7100 USD
2025-08-22	0.7100 USD
2025-05-21	0.7100 USD
2025-02-21	0.6500 USD
2024-11-22	0.6500 USD
2024-08-23	0.6500 USD
2024-05-23	0.6500 USD
2024-02-15	0.5900 USD
2023-11-16	0.5900 USD
2023-08-17	0.5900 USD
2023-05-18	0.5900 USD
2023-02-16	0.5600 USD
2022-11-17	0.5600 USD
2022-08-18	0.5600 USD
2022-05-19	0.5600 USD
2022-02-17	0.5000 USD
2021-11-18	0.5000 USD
2021-08-19	0.5000 USD
2021-05-20	0.5000 USD
2021-02-18	0.4800 USD
2020-11-19	0.4800 USD
2020-08-20	0.4800 USD
2020-05-21	0.4800 USD
2020-02-20	0.4600 USD
2019-11-21	0.4600 USD
2019-08-22	0.4600 USD
2019-05-23	0.4600 USD
2019-02-21	0.4400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.